|
|
Closing price on 6/4/2014
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
152,890 |
| Split-adjusted Price |
3.61 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2014
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
3.61
|
152,890
|
|
|
6/3/2014
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
3.66
|
156,620
|
|
|
6/2/2014
|
-0.30 / -2.08%
|
14.20
|
14.50
|
13.90
|
14.10
|
14.10
|
3.58
|
178,880
|
|
|
5/30/2014
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
3.66
|
129,690
|
|
|
5/29/2014
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
3.71
|
295,490
|
|
|
5/28/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
3.78
|
194,000
|
|
|
5/27/2014
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
3.81
|
297,510
|
|
|
5/26/2014
|
+0.20 / +1.40%
|
14.10
|
14.70
|
14.10
|
14.50
|
14.50
|
3.68
|
177,620
|
|
|
5/23/2014
|
-0.20 / -1.38%
|
14.30
|
14.60
|
14.00
|
14.30
|
14.30
|
3.63
|
246,240
|
|
|
5/22/2014
|
-0.70 / -4.61%
|
14.90
|
15.20
|
14.50
|
14.50
|
14.50
|
3.68
|
240,040
|
|
|
5/21/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
3.86
|
305,510
|
|
|
5/20/2014
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.20
|
15.00
|
15.00
|
3.81
|
444,850
|
|
|
5/19/2014
|
+0.70 / +5.07%
|
13.90
|
14.60
|
13.40
|
14.50
|
14.50
|
3.68
|
468,830
|
|
|
5/16/2014
|
+0.60 / +4.55%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
3.50
|
351,660
|
|
|
5/15/2014
|
0.00 / 0.00%
|
13.10
|
13.80
|
12.30
|
13.20
|
13.20
|
3.35
|
538,770
|
|
|
5/14/2014
|
+0.70 / +5.60%
|
12.30
|
13.20
|
12.30
|
13.20
|
13.20
|
3.35
|
324,300
|
|
|
5/13/2014
|
-0.20 / -1.57%
|
12.40
|
13.00
|
12.20
|
12.50
|
12.50
|
3.17
|
624,350
|
|
|
5/12/2014
|
-0.90 / -6.62%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.70
|
3.23
|
1,018,380
|
|
|
5/9/2014
|
+0.30 / +2.26%
|
12.80
|
13.70
|
12.80
|
13.60
|
13.60
|
3.45
|
963,490
|
|
|
5/8/2014
|
-1.00 / -6.99%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
3.38
|
608,620
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
3.63
|
285,640
|
|
|
5/6/2014
|
-0.80 / -5.30%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.30
|
3.63
|
1,059,390
|
|
|
5/5/2014
|
-0.80 / -5.03%
|
15.70
|
15.90
|
15.00
|
15.10
|
15.10
|
3.84
|
215,030
|
|
|
4/29/2014
|
+0.30 / +1.92%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
4.04
|
192,220
|
|
|
4/28/2014
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
3.96
|
223,990
|
|
|
4/25/2014
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
4.04
|
169,740
|
|
|
4/24/2014
|
+0.20 / +1.28%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.80
|
4.01
|
223,510
|
|
|
4/23/2014
|
-0.30 / -1.89%
|
16.10
|
16.40
|
15.60
|
15.60
|
15.60
|
3.96
|
725,780
|
|
|
4/22/2014
|
+0.60 / +3.92%
|
15.50
|
15.90
|
15.20
|
15.90
|
15.90
|
4.04
|
370,350
|
|
|
4/21/2014
|
+0.10 / +0.66%
|
15.20
|
15.70
|
15.00
|
15.30
|
15.30
|
3.89
|
788,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|